Pearson ADR

PSO
🏛️ usa →
14.22
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.17 14.17 14.17 14.17 15.8K
09:31 14.17 14.17 14.17 14.17 0.6K
09:32 14.18 14.18 14.17 14.17 8.3K
09:33 14.17 14.17 14.17 14.17 2.2K
09:37 14.17 14.17 14.17 14.17 1.7K
09:38 14.16 14.16 14.16 14.16 2.5K
09:39 14.15 14.15 14.15 14.15 4.0K
09:41 14.15 14.15 14.15 14.15 0.5K
09:43 14.14 14.14 14.14 14.14 3.2K
09:44 14.14 14.14 14.14 14.14 1.1K
09:45 14.13 14.14 14.13 14.14 4.4K
09:48 14.15 14.15 14.15 14.15 0.3K
09:49 14.15 14.15 14.15 14.15 3.8K
09:50 14.14 14.14 14.14 14.14 0.2K
09:51 14.15 14.15 14.15 14.15 3.9K
09:52 14.16 14.16 14.16 14.16 4.4K
09:54 14.15 14.15 14.14 14.14 3.8K
09:55 14.13 14.13 14.13 14.13 0.5K
09:57 14.14 14.14 14.14 14.14 3.3K
09:58 14.16 14.16 14.16 14.16 0.7K
09:59 14.16 14.16 14.16 14.16 1.6K
10:00 14.16 14.16 14.16 14.16 5.9K
10:05 14.17 14.17 14.17 14.17 0.2K
10:06 14.17 14.20 14.17 14.20 12.8K
10:07 14.19 14.19 14.19 14.19 8.5K
10:08 14.20 14.20 14.20 14.20 2.7K
10:11 14.20 14.20 14.20 14.20 0.6K
10:12 14.20 14.20 14.20 14.20 5.0K
10:13 14.20 14.20 14.20 14.20 2.0K
10:14 14.19 14.20 14.19 14.20 1.6K
10:15 14.19 14.19 14.19 14.19 0.3K
10:18 14.20 14.20 14.20 14.20 0.5K
10:19 14.21 14.21 14.20 14.20 4.8K
10:20 14.20 14.20 14.20 14.20 1.0K
10:22 14.20 14.20 14.20 14.20 2.0K
10:23 14.20 14.20 14.20 14.20 4.8K
10:25 14.20 14.20 14.20 14.20 3.9K
10:26 14.20 14.20 14.20 14.20 0.4K
10:28 14.19 14.19 14.19 14.19 4.3K
10:29 14.19 14.19 14.19 14.19 1.3K
10:30 14.20 14.21 14.20 14.20 4.5K
10:35 14.20 14.20 14.20 14.20 0.8K
10:37 14.19 14.19 14.19 14.19 1.8K
10:38 14.19 14.19 14.19 14.19 0.1K
10:39 14.19 14.19 14.19 14.19 1.8K
10:42 14.19 14.19 14.19 14.19 0.7K
10:43 14.18 14.18 14.18 14.18 6.8K
10:44 14.18 14.18 14.18 14.18 0.3K
10:46 14.18 14.18 14.18 14.18 2.5K
10:47 14.18 14.20 14.18 14.19 13.4K
10:48 14.19 14.19 14.19 14.19 2.3K
10:50 14.19 14.19 14.19 14.19 2.7K
10:52 14.19 14.19 14.19 14.19 0.2K
10:53 14.18 14.18 14.18 14.18 2.4K
10:58 14.18 14.18 14.18 14.18 8.8K
11:01 14.19 14.19 14.19 14.19 3.1K
11:02 14.19 14.20 14.19 14.20 2.8K
11:04 14.20 14.21 14.20 14.21 4.8K
11:05 14.22 14.22 14.21 14.21 8.2K
11:06 14.21 14.21 14.21 14.21 0.4K
11:07 14.20 14.20 14.20 14.20 3.6K
11:08 14.20 14.20 14.20 14.20 2.2K
11:09 14.19 14.19 14.19 14.19 1.0K
11:11 14.17 14.17 14.17 14.17 0.1K
11:12 14.17 14.17 14.17 14.17 0.3K
11:13 14.18 14.18 14.18 14.18 0.4K
11:14 14.18 14.18 14.17 14.17 2.0K
11:15 14.18 14.18 14.18 14.18 0.7K
11:16 14.18 14.18 14.18 14.18 3.1K
11:19 14.19 14.19 14.19 14.19 0.3K
11:20 14.19 14.19 14.18 14.18 0.9K
11:23 14.19 14.19 14.19 14.19 0.1K
11:24 14.19 14.19 14.19 14.19 1.8K
11:25 14.19 14.19 14.19 14.19 1.2K
11:28 14.19 14.19 14.19 14.19 1.2K
11:30 14.19 14.20 14.19 14.20 16.1K
11:31 14.20 14.20 14.20 14.20 0.8K
11:32 14.20 14.21 14.20 14.21 8.6K
11:33 14.20 14.20 14.20 14.20 4.8K
11:34 14.20 14.20 14.20 14.20 9.4K
11:35 14.19 14.19 14.17 14.17 8.3K
11:36 14.17 14.17 14.17 14.17 0.9K
11:38 14.17 14.17 14.17 14.17 0.2K
11:39 14.16 14.16 14.16 14.16 0.5K
11:40 14.17 14.17 14.17 14.17 0.3K
11:41 14.16 14.17 14.16 14.17 1.8K
11:42 14.17 14.17 14.17 14.17 0.6K
11:44 14.16 14.16 14.16 14.16 0.3K
11:46 14.16 14.16 14.16 14.16 1.7K
11:48 14.16 14.16 14.16 14.16 0.3K
11:50 14.16 14.16 14.16 14.16 1.0K
11:53 14.15 14.15 14.15 14.15 2.1K
11:55 14.15 14.15 14.15 14.15 0.6K
11:57 14.15 14.15 14.15 14.15 0.1K
11:58 14.15 14.15 14.14 14.14 0.3K
11:59 14.15 14.15 14.15 14.15 1.0K
12:01 14.15 14.15 14.15 14.15 3.2K
12:03 14.16 14.16 14.16 14.16 0.2K
12:04 14.16 14.16 14.16 14.16 0.2K
12:05 14.16 14.16 14.16 14.16 0.1K
12:06 14.16 14.16 14.16 14.16 1.1K
12:08 14.16 14.16 14.16 14.16 1.1K
12:12 14.16 14.16 14.16 14.16 5.7K
12:14 14.16 14.16 14.16 14.16 0.4K
12:16 14.16 14.16 14.16 14.16 0.2K
12:17 14.16 14.16 14.16 14.16 0.3K
12:18 14.16 14.16 14.16 14.16 0.2K
12:19 14.16 14.16 14.16 14.16 0.4K
12:20 14.15 14.16 14.15 14.16 1.5K
12:22 14.15 14.15 14.15 14.15 0.3K
12:23 14.15 14.15 14.15 14.15 0.7K
12:27 14.15 14.15 14.15 14.15 0.8K
12:29 14.15 14.15 14.15 14.15 0.4K
12:30 14.16 14.16 14.16 14.16 0.2K
12:31 14.16 14.16 14.16 14.16 0.3K
12:32 14.16 14.16 14.16 14.16 1.0K
12:35 14.16 14.16 14.16 14.16 0.4K
12:36 14.16 14.16 14.16 14.16 0.4K
12:37 14.16 14.16 14.15 14.16 0.8K
12:38 14.16 14.16 14.16 14.16 0.3K
12:39 14.16 14.16 14.16 14.16 0.5K
12:41 14.16 14.16 14.16 14.16 0.2K
12:42 14.16 14.16 14.16 14.16 0.3K
12:43 14.16 14.16 14.16 14.16 0.1K
12:44 14.16 14.16 14.15 14.16 1.0K
12:45 14.16 14.16 14.16 14.16 0.1K
12:46 14.16 14.16 14.16 14.16 0.8K
12:48 14.16 14.16 14.16 14.16 0.5K
12:49 14.16 14.16 14.16 14.16 0.1K
12:50 14.16 14.16 14.16 14.16 0.1K
12:52 14.16 14.16 14.16 14.16 0.8K
12:53 14.16 14.16 14.16 14.16 0.5K
12:54 14.16 14.16 14.16 14.16 0.3K
12:55 14.16 14.16 14.16 14.16 0.2K
12:56 14.16 14.16 14.16 14.16 0.1K
12:57 14.16 14.16 14.16 14.16 0.8K
12:58 14.16 14.17 14.16 14.17 2.9K
12:59 14.17 14.17 14.17 14.17 0.4K
13:00 14.17 14.17 14.17 14.17 0.7K
13:01 14.17 14.17 14.17 14.17 0.5K
13:02 14.16 14.16 14.16 14.16 0.4K
13:03 14.16 14.16 14.16 14.16 0.4K
13:04 14.16 14.16 14.16 14.16 0.3K
13:05 14.16 14.16 14.16 14.16 0.2K
13:06 14.16 14.16 14.16 14.16 1.8K
13:07 14.17 14.17 14.16 14.16 1.8K
13:08 14.16 14.16 14.16 14.16 2.1K
13:09 14.16 14.16 14.16 14.16 1.7K
13:10 14.16 14.16 14.16 14.16 0.7K
13:12 14.17 14.17 14.17 14.17 0.4K
13:14 14.17 14.17 14.16 14.16 1.3K
13:19 14.17 14.17 14.17 14.17 0.2K
13:20 14.17 14.17 14.17 14.17 0.6K
13:21 14.17 14.17 14.17 14.17 0.6K
13:23 14.17 14.17 14.17 14.17 0.5K
13:25 14.17 14.17 14.17 14.17 0.7K
13:27 14.15 14.15 14.15 14.15 25.6K
13:28 14.16 14.16 14.15 14.15 0.5K
13:29 14.16 14.16 14.16 14.16 0.1K
13:30 14.16 14.16 14.16 14.16 0.4K
13:31 14.16 14.16 14.16 14.16 0.4K
13:32 14.16 14.16 14.16 14.16 0.4K
13:33 14.16 14.16 14.16 14.16 0.1K
13:34 14.16 14.16 14.16 14.16 0.2K
13:35 14.16 14.16 14.16 14.16 1.2K
13:36 14.16 14.16 14.16 14.16 1.0K
13:37 14.16 14.16 14.16 14.16 0.1K
13:38 14.16 14.16 14.16 14.16 0.4K
13:39 14.16 14.16 14.16 14.16 3.6K
13:40 14.16 14.16 14.15 14.15 5.1K
13:41 14.16 14.16 14.16 14.16 2.8K
13:42 14.16 14.16 14.16 14.16 0.3K
13:43 14.16 14.16 14.16 14.16 0.4K
13:47 14.16 14.16 14.16 14.16 1.9K
13:48 14.16 14.16 14.16 14.16 0.2K
13:49 14.16 14.16 14.16 14.16 0.3K
13:50 14.15 14.15 14.15 14.15 0.3K
13:52 14.15 14.16 14.15 14.16 0.5K
13:54 14.16 14.16 14.16 14.16 0.3K
13:56 14.15 14.16 14.15 14.16 0.9K
13:57 14.16 14.16 14.16 14.16 0.2K
13:58 14.15 14.15 14.15 14.15 0.6K
13:59 14.16 14.16 14.16 14.16 0.3K
14:01 14.16 14.16 14.16 14.16 0.2K
14:02 14.16 14.16 14.16 14.16 0.7K
14:03 14.15 14.16 14.15 14.16 1.3K
14:04 14.16 14.16 14.16 14.16 0.2K
14:05 14.16 14.16 14.16 14.16 0.2K
14:06 14.15 14.15 14.15 14.15 0.2K
14:07 14.15 14.15 14.15 14.15 0.3K
14:08 14.15 14.15 14.15 14.15 0.4K
14:09 14.16 14.16 14.16 14.16 0.9K
14:11 14.15 14.16 14.15 14.15 1.0K
14:13 14.16 14.16 14.16 14.16 0.3K
14:14 14.15 14.15 14.15 14.15 0.6K
14:16 14.15 14.15 14.15 14.15 0.4K
14:17 14.16 14.16 14.15 14.15 0.9K
14:19 14.15 14.16 14.15 14.15 0.7K
14:20 14.15 14.16 14.15 14.16 0.5K
14:21 14.16 14.16 14.15 14.15 2.8K
14:22 14.16 14.16 14.16 14.16 0.8K
14:23 14.15 14.16 14.15 14.16 4.8K
14:25 14.15 14.15 14.15 14.15 1.3K
14:26 14.15 14.15 14.15 14.15 1.0K
14:27 14.16 14.16 14.16 14.16 3.3K
14:32 14.15 14.15 14.15 14.15 4.5K
14:33 14.15 14.15 14.15 14.15 1.0K
14:34 14.14 14.14 14.14 14.14 0.4K
14:35 14.15 14.15 14.15 14.15 0.2K
14:36 14.14 14.14 14.14 14.14 9.0K
14:37 14.13 14.13 14.13 14.13 1.7K
14:38 14.14 14.14 14.14 14.14 0.6K
14:39 14.14 14.14 14.14 14.14 2.1K
14:45 14.14 14.14 14.14 14.14 1.1K
14:46 14.13 14.14 14.13 14.14 0.6K
14:47 14.14 14.14 14.14 14.14 1.8K
14:49 14.14 14.14 14.14 14.14 0.7K
14:50 14.14 14.14 14.14 14.14 4.3K
14:51 14.15 14.15 14.15 14.15 0.7K
14:54 14.15 14.15 14.15 14.15 0.3K
14:55 14.15 14.15 14.15 14.15 0.8K
14:56 14.15 14.15 14.15 14.15 0.5K
14:57 14.15 14.15 14.14 14.15 1.9K
14:59 14.15 14.15 14.15 14.15 1.2K
15:02 14.14 14.15 14.14 14.15 0.6K
15:03 14.15 14.15 14.15 14.15 0.4K
15:04 14.15 14.15 14.15 14.15 0.7K
15:05 14.15 14.15 14.14 14.14 0.3K
15:06 14.14 14.14 14.14 14.14 2.1K
15:09 14.14 14.15 14.14 14.15 1.8K
15:10 14.15 14.15 14.14 14.14 0.9K
15:11 14.15 14.15 14.15 14.15 0.3K
15:13 14.15 14.15 14.15 14.15 1.9K
15:16 14.14 14.14 14.14 14.14 3.5K
15:17 14.14 14.14 14.14 14.14 5.2K
15:20 14.15 14.15 14.14 14.14 2.2K
15:21 14.14 14.14 14.14 14.14 9.5K
15:24 14.14 14.14 14.14 14.14 0.5K
15:26 14.14 14.14 14.14 14.14 0.3K
15:27 14.14 14.14 14.14 14.14 0.4K
15:29 14.13 14.13 14.13 14.13 4.8K
15:33 14.14 14.14 14.14 14.14 1.8K
15:35 14.13 14.14 14.13 14.14 1.4K
15:36 14.14 14.14 14.13 14.13 3.3K
15:37 14.13 14.13 14.12 14.13 6.5K
15:39 14.12 14.13 14.12 14.13 1.0K
15:40 14.12 14.12 14.12 14.12 2.7K
15:41 14.13 14.13 14.13 14.13 0.3K
15:42 14.13 14.13 14.13 14.13 1.1K
15:45 14.13 14.13 14.13 14.13 5.4K
15:46 14.13 14.13 14.13 14.13 0.3K
15:47 14.13 14.13 14.13 14.13 1.8K
15:48 14.12 14.12 14.12 14.12 0.8K
15:49 14.13 14.13 14.13 14.13 0.1K
15:50 14.13 14.14 14.13 14.14 7.8K
15:51 14.13 14.14 14.13 14.14 2.3K
15:53 14.14 14.14 14.14 14.14 4.6K
15:54 14.14 14.14 14.14 14.14 0.8K
15:55 14.14 14.14 14.13 14.13 14.2K
15:56 14.13 14.13 14.13 14.13 6.3K
15:57 14.13 14.14 14.13 14.13 15.4K
15:58 14.13 14.13 14.13 14.13 4.8K
15:59 14.14 14.14 14.12 14.14 86.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available